Nihon Shokuhin Kako Co., Ltd. (TYO:2892)
Japan · Delayed Price · Currency is JPY 5,080.00
+160.00 (3.25%)
Oct 16, 2026, 3:30 PM JST
Nihon Shokuhin Kako Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,950.00 | 5,090.00 | 4,950.00 | 5,080.00 | 5,080.00 | 3.25% | 8,400 |
| Oct 15, 2026 | 4,995.00 | 4,995.00 | 4,910.00 | 4,920.00 | 4,920.00 | -1.60% | 5,900 |
| Oct 14, 2026 | 4,955.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 0.91% | 9,800 |
| Oct 13, 2026 | 4,910.00 | 4,960.00 | 4,895.00 | 4,955.00 | 4,955.00 | 0.92% | 3,800 |
| Oct 9, 2026 | 4,925.00 | 4,950.00 | 4,850.00 | 4,910.00 | 4,910.00 | -0.30% | 4,200 |
| Oct 8, 2026 | 4,925.00 | 4,950.00 | 4,885.00 | 4,925.00 | 4,925.00 | - | 3,600 |
| Oct 7, 2026 | 4,940.00 | 4,940.00 | 4,910.00 | 4,925.00 | 4,925.00 | -0.30% | 500 |
| Oct 6, 2026 | 4,895.00 | 4,980.00 | 4,895.00 | 4,940.00 | 4,940.00 | 0.51% | 2,000 |
| Oct 5, 2026 | 4,905.00 | 4,980.00 | 4,865.00 | 4,915.00 | 4,915.00 | 0.31% | 7,500 |
| Oct 2, 2026 | 4,880.00 | 4,950.00 | 4,855.00 | 4,900.00 | 4,900.00 | 1.87% | 7,700 |
| Oct 1, 2026 | 4,690.00 | 4,810.00 | 4,675.00 | 4,810.00 | 4,810.00 | 2.67% | 6,400 |
| Sep 30, 2026 | 4,690.00 | 4,690.00 | 4,580.00 | 4,685.00 | 4,685.00 | -0.43% | 3,000 |
| Sep 29, 2026 | 4,775.00 | 4,775.00 | 4,640.00 | 4,705.00 | 4,705.00 | - | 7,600 |
| Sep 28, 2026 | 4,830.00 | 4,880.00 | 4,700.00 | 4,780.00 | 4,705.00 | -1.04% | 6,700 |
| Sep 25, 2026 | 4,915.00 | 4,915.00 | 4,815.00 | 4,830.00 | 4,754.22 | -1.53% | 3,700 |
| Sep 24, 2026 | 4,875.00 | 4,920.00 | 4,875.00 | 4,905.00 | 4,828.04 | 0.72% | 9,200 |
| Sep 18, 2026 | 4,760.00 | 4,870.00 | 4,760.00 | 4,870.00 | 4,793.59 | 2.31% | 6,100 |
| Sep 17, 2026 | 4,710.00 | 4,795.00 | 4,710.00 | 4,760.00 | 4,685.31 | 1.06% | 4,600 |
| Sep 16, 2026 | 4,740.00 | 4,800.00 | 4,680.00 | 4,710.00 | 4,636.10 | -0.53% | 11,800 |
| Sep 15, 2026 | 4,605.00 | 4,740.00 | 4,600.00 | 4,735.00 | 4,660.71 | 2.93% | 12,800 |
| Sep 14, 2026 | 4,580.00 | 4,600.00 | 4,550.00 | 4,600.00 | 4,527.82 | 0.44% | 1,100 |
| Sep 11, 2026 | 4,550.00 | 4,595.00 | 4,550.00 | 4,580.00 | 4,508.14 | -0.33% | 4,800 |
| Sep 10, 2026 | 4,540.00 | 4,595.00 | 4,535.00 | 4,595.00 | 4,522.90 | 1.10% | 2,000 |
| Sep 9, 2026 | 4,565.00 | 4,565.00 | 4,540.00 | 4,545.00 | 4,473.69 | -0.44% | 4,500 |
| Sep 8, 2026 | 4,595.00 | 4,605.00 | 4,565.00 | 4,565.00 | 4,493.37 | -0.65% | 4,700 |
| Sep 7, 2026 | 4,600.00 | 4,600.00 | 4,575.00 | 4,595.00 | 4,522.90 | 0.22% | 2,100 |
| Sep 4, 2026 | 4,550.00 | 4,600.00 | 4,550.00 | 4,585.00 | 4,513.06 | -0.11% | 3,100 |
| Sep 3, 2026 | 4,560.00 | 4,605.00 | 4,560.00 | 4,590.00 | 4,517.98 | 0.66% | 6,000 |
| Sep 2, 2026 | 4,570.00 | 4,590.00 | 4,560.00 | 4,560.00 | 4,488.45 | -0.22% | 4,000 |
| Sep 1, 2026 | 4,560.00 | 4,570.00 | 4,555.00 | 4,570.00 | 4,498.29 | 0.22% | 2,600 |
| Aug 31, 2026 | 4,580.00 | 4,580.00 | 4,545.00 | 4,560.00 | 4,488.45 | -0.22% | 2,800 |
| Aug 28, 2026 | 4,570.00 | 4,570.00 | 4,540.00 | 4,570.00 | 4,498.29 | 0.44% | 2,800 |
| Aug 27, 2026 | 4,550.00 | 4,575.00 | 4,550.00 | 4,550.00 | 4,478.61 | - | 3,800 |
| Aug 26, 2026 | 4,565.00 | 4,585.00 | 4,485.00 | 4,550.00 | 4,478.61 | -0.11% | 3,400 |
| Aug 25, 2026 | 4,550.00 | 4,555.00 | 4,515.00 | 4,555.00 | 4,483.53 | 0.11% | 3,500 |
| Aug 24, 2026 | 4,500.00 | 4,550.00 | 4,500.00 | 4,550.00 | 4,478.61 | 0.89% | 1,900 |
| Aug 21, 2026 | 4,510.00 | 4,560.00 | 4,505.00 | 4,510.00 | 4,439.24 | - | 1,800 |
| Aug 20, 2026 | 4,475.00 | 4,535.00 | 4,470.00 | 4,510.00 | 4,439.24 | 1.12% | 2,300 |
| Aug 19, 2026 | 4,535.00 | 4,535.00 | 4,455.00 | 4,460.00 | 4,390.02 | -1.65% | 3,800 |
| Aug 18, 2026 | 4,595.00 | 4,595.00 | 4,515.00 | 4,535.00 | 4,463.84 | -0.11% | 3,000 |
| Aug 17, 2026 | 4,555.00 | 4,555.00 | 4,495.00 | 4,540.00 | 4,468.77 | -0.33% | 4,200 |
| Aug 14, 2026 | 4,530.00 | 4,555.00 | 4,490.00 | 4,555.00 | 4,483.53 | 0.55% | 2,100 |
| Aug 13, 2026 | 4,475.00 | 4,625.00 | 4,475.00 | 4,530.00 | 4,458.92 | 1.91% | 4,400 |
| Aug 12, 2026 | 4,445.00 | 4,510.00 | 4,445.00 | 4,445.00 | 4,375.26 | 0.57% | 3,700 |
| Aug 10, 2026 | 4,315.00 | 4,435.00 | 4,315.00 | 4,420.00 | 4,350.65 | 2.43% | 5,300 |
| Aug 7, 2026 | 4,340.00 | 4,365.00 | 4,315.00 | 4,315.00 | 4,247.30 | 0.82% | 3,200 |
| Aug 6, 2026 | 4,270.00 | 4,325.00 | 4,250.00 | 4,280.00 | 4,212.85 | 0.23% | 5,200 |
| Aug 5, 2026 | 4,295.00 | 4,295.00 | 4,225.00 | 4,270.00 | 4,203.00 | 0.59% | 4,300 |
| Aug 4, 2026 | 4,305.00 | 4,325.00 | 4,245.00 | 4,245.00 | 4,178.39 | -1.39% | 3,500 |
| Aug 3, 2026 | 4,385.00 | 4,445.00 | 4,300.00 | 4,305.00 | 4,237.45 | -3.15% | 8,200 |